Mercury NZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 5.400 | 5.420 | 5.260 | 5.260 | 4.437 | 16,579 |
| 2022-07-14 | 5.350 | 5.390 | 5.300 | 5.390 | 4.547 | 1,421 |
| 2022-07-13 | 5.400 | 5.410 | 5.280 | 5.280 | 4.454 | 3,577 |
| 2022-07-12 | 5.370 | 5.400 | 5.250 | 5.300 | 4.471 | 13,570 |
| 2022-07-11 | 5.420 | 5.420 | 5.330 | 5.420 | 4.572 | 14,819 |
| 2022-07-08 | 5.410 | 5.420 | 5.305 | 5.420 | 4.572 | 26,409 |
| 2022-07-07 | 5.300 | 5.420 | 5.260 | 5.420 | 4.572 | 35,048 |
| 2022-07-06 | 5.210 | 5.320 | 5.170 | 5.290 | 4.462 | 31,709 |
| 2022-07-05 | 5.000 | 5.210 | 4.930 | 5.210 | 4.395 | 38,567 |
| 2022-07-04 | 5.210 | 5.210 | 5.000 | 5.000 | 4.218 | 29,881 |
| 2022-07-01 | 5.110 | 5.210 | 4.980 | 5.210 | 4.395 | 12,565 |
| 2022-06-30 | 5.260 | 5.260 | 5.045 | 5.100 | 4.302 | 13,855 |
| 2022-06-29 | 5.170 | 5.260 | 5.170 | 5.260 | 4.437 | 10,076 |
| 2022-06-28 | 5.290 | 5.300 | 5.160 | 5.170 | 4.361 | 23,598 |
| 2022-06-27 | 5.110 | 5.280 | 5.110 | 5.250 | 4.429 | 41,311 |
| 2022-06-24 | 4.960 | 5.020 | 4.950 | 5.020 | 4.235 | 2,363 |
| 2022-06-23 | 5.000 | 5.130 | 4.850 | 4.850 | 4.091 | 14,182 |
| 2022-06-22 | 4.950 | 5.150 | 4.850 | 5.150 | 4.344 | 28,495 |
| 2022-06-21 | 4.930 | 4.950 | 4.860 | 4.950 | 4.176 | 21,661 |
| 2022-06-20 | 4.900 | 4.970 | 4.800 | 4.900 | 4.133 | 14,913 |
| 2022-06-17 | 4.880 | 5.000 | 4.860 | 5.000 | 4.218 | 22,099 |
| 2022-06-16 | 4.730 | 5.020 | 4.730 | 5.010 | 4.226 | 10,880 |
| 2022-06-15 | 4.720 | 5.010 | 4.720 | 4.730 | 3.990 | 32,045 |
| 2022-06-14 | 4.920 | 4.960 | 4.700 | 4.720 | 3.982 | 41,561 |
| 2022-06-10 | 5.220 | 5.220 | 5.020 | 5.150 | 4.344 | 15,912 |
| 2022-06-09 | 5.010 | 5.220 | 5.010 | 5.220 | 4.403 | 44,896 |
| 2022-06-08 | 5.100 | 5.210 | 5.000 | 5.210 | 4.395 | 21,461 |
| 2022-06-07 | 5.150 | 5.150 | 4.980 | 5.100 | 4.302 | 38,302 |
| 2022-06-06 | 5.190 | 5.210 | 5.190 | 5.210 | 4.395 | 901 |
| 2022-06-03 | 5.150 | 5.210 | 5.050 | 5.210 | 4.395 | 34,982 |
| 2022-06-02 | 5.060 | 5.210 | 5.060 | 5.200 | 4.387 | 14,513 |
| 2022-06-01 | 5.040 | 5.130 | 5.040 | 5.060 | 4.268 | 28,634 |
| 2022-05-31 | 5.010 | 5.090 | 4.980 | 5.040 | 4.252 | 25,765 |
| 2022-05-30 | 5.300 | 5.300 | 5.050 | 5.100 | 4.302 | 32,295 |
| 2022-05-27 | 5.310 | 5.310 | 5.050 | 5.310 | 4.479 | 33,431 |
| 2022-05-26 | 5.460 | 5.460 | 5.100 | 5.310 | 4.479 | 27,787 |
| 2022-05-25 | 5.280 | 5.460 | 5.180 | 5.460 | 4.606 | 8,647 |
| 2022-05-24 | 5.230 | 5.280 | 5.180 | 5.280 | 4.454 | 10,787 |
| 2022-05-23 | 5.290 | 5.330 | 5.220 | 5.280 | 4.454 | 6,913 |
| 2022-05-20 | 5.310 | 5.310 | 5.180 | 5.280 | 4.454 | 52,318 |
| 2022-05-19 | 5.230 | 5.250 | 5.160 | 5.250 | 4.429 | 10,866 |
| 2022-05-18 | 5.220 | 5.310 | 5.190 | 5.310 | 4.479 | 11,592 |
| 2022-05-17 | 5.150 | 5.250 | 5.010 | 5.010 | 4.226 | 12,190 |
| 2022-05-16 | 5.200 | 5.260 | 5.090 | 5.250 | 4.429 | 27,407 |
| 2022-05-13 | 5.090 | 5.200 | 5.030 | 5.200 | 4.387 | 16,045 |
| 2022-05-12 | 5.180 | 5.200 | 5.050 | 5.050 | 4.260 | 10,124 |
| 2022-05-11 | 5.300 | 5.350 | 5.150 | 5.150 | 4.344 | 10,599 |
| 2022-05-10 | 5.000 | 5.290 | 4.950 | 5.290 | 4.462 | 60,465 |
| 2022-05-09 | 5.350 | 5.350 | 5.050 | 5.350 | 4.513 | 12,008 |
| 2022-05-06 | 5.270 | 5.350 | 5.150 | 5.350 | 4.513 | 36,257 |
| 2022-05-05 | 5.280 | 5.420 | 5.280 | 5.280 | 4.454 | 9,575 |
| 2022-05-04 | 5.400 | 5.410 | 5.280 | 5.280 | 4.454 | 33,420 |
| 2022-05-03 | 5.540 | 5.540 | 5.280 | 5.400 | 4.555 | 10,224 |
| 2022-05-02 | 5.600 | 5.600 | 5.430 | 5.450 | 4.597 | 23,173 |
| 2022-04-29 | 5.400 | 5.540 | 5.400 | 5.400 | 4.555 | 10,680 |
| 2022-04-28 | 5.350 | 5.490 | 5.350 | 5.490 | 4.631 | 10,298 |
| 2022-04-27 | 5.310 | 5.470 | 5.310 | 5.350 | 4.513 | 21,654 |
| 2022-04-26 | 5.480 | 5.490 | 5.310 | 5.310 | 4.479 | 11,337 |
| 2022-04-22 | 5.460 | 5.460 | 5.360 | 5.460 | 4.606 | 35,174 |
| 2022-04-21 | 5.490 | 5.490 | 5.310 | 5.470 | 4.614 | 18,781 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.1365 NZD |
| 2026-03-04 | 0.0831 NZD |
| 2025-09-03 | 0.1278 NZD |
| 2025-03-05 | 0.0876 NZD |
| 2024-09-11 | 0.1284 NZD |
| 2024-03-13 | 0.0860 NZD |
| 2023-09-13 | 0.1204 NZD |
| 2023-03-15 | 0.0807 NZD |
| 2022-09-14 | 0.1058 NZD |
| 2022-03-16 | 0.0745 NZD |
| 2021-09-14 | 0.0988 NZD |
| 2021-03-11 | 0.0628 NZD |
| 2020-09-14 | 0.0867 NZD |
| 2020-03-12 | 0.0646 NZD |
| 2019-09-12 | 0.0862 NZD |
| 2019-03-13 | 0.0600 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.